Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.92 | 31.68 | 28.92 | 31.32 | 982,324 | +2.58(+8.98%) |
Sep 29, 2020 | 27.02 | 29.37 | 25.88 | 28.74 | 878,717 | +2.03(+7.61%) |
Sep 28, 2020 | 26.47 | 27.65 | 26.38 | 26.71 | 382,275 | +0.57(+2.19%) |
Sep 25, 2020 | 24.62 | 26.64 | 24.36 | 26.14 | 477,959 | +1.27(+5.11%) |
Sep 24, 2020 | 26.08 | 26.27 | 24.54 | 24.87 | 380,013 | -0.86(-3.35%) |
Sep 23, 2020 | 26.83 | 27.67 | 25.67 | 25.73 | 395,850 | -1.19(-4.41%) |
Sep 22, 2020 | 28.35 | 28.35 | 26.27 | 26.91 | 473,763 | -1.35(-4.77%) |
Sep 21, 2020 | 29.24 | 29.27 | 26.84 | 28.26 | 521,200 | -1.84(-6.10%) |
Sep 18, 2020 | 29.88 | 30.21 | 29.20 | 30.10 | 663,989 | +0.38(+1.26%) |
Sep 17, 2020 | 29.03 | 30.13 | 28.77 | 29.72 | 295,232 | +0.36(+1.22%) |
Sep 16, 2020 | 30.16 | 30.92 | 28.98 | 29.36 | 600,815 | -0.18(-0.61%) |
Sep 15, 2020 | 29.83 | 30.66 | 29.34 | 29.54 | 489,593 | -0.25(-0.83%) |
Sep 14, 2020 | 29.18 | 32.65 | 29.18 | 29.79 | 853,165 | +1.08(+3.75%) |
Sep 11, 2020 | 27.91 | 29.26 | 27.79 | 28.72 | 415,520 | +0.65(+2.31%) |
Sep 10, 2020 | 28.37 | 29.24 | 28.02 | 28.07 | 487,546 | -0.55(-1.91%) |
Sep 09, 2020 | 28.51 | 28.88 | 27.52 | 28.61 | 413,874 | -0.03(-0.12%) |
Sep 08, 2020 | 27.33 | 29.88 | 26.79 | 28.65 | 732,203 | +0.95(+3.42%) |
Sep 04, 2020 | 27.27 | 27.77 | 26.19 | 27.70 | 388,459 | +0.78(+2.89%) |
Sep 03, 2020 | 26.27 | 27.30 | 26.14 | 26.92 | 598,539 | +0.70(+2.67%) |
Sep 02, 2020 | 26.32 | 26.93 | 25.60 | 26.22 | 414,481 | +0.24(+0.92%) |
Sep 01, 2020 | 25.40 | 26.61 | 25.15 | 25.98 | 577,684 | +0.20(+0.76%) |
Aug 31, 2020 | 25.77 | 25.98 | 24.59 | 25.79 | 708,848 | -0.20(-0.76%) |
Aug 28, 2020 | 24.47 | 26.28 | 24.19 | 25.98 | 656,843 | +1.65(+6.77%) |
Aug 27, 2020 | 24.28 | 24.92 | 24.06 | 24.34 | 494,782 | +0.26(+1.06%) |
Aug 26, 2020 | 24.07 | 24.54 | 23.83 | 24.08 | 472,537 | +0.12(+0.50%) |
Aug 25, 2020 | 23.55 | 24.00 | 23.00 | 23.96 | 580,542 | +0.41(+1.74%) |
Aug 24, 2020 | 21.77 | 23.57 | 21.77 | 23.55 | 819,463 | +1.84(+8.45%) |
Aug 21, 2020 | 22.24 | 22.77 | 21.67 | 21.72 | 732,989 | -0.45(-2.04%) |
Aug 20, 2020 | 22.42 | 22.54 | 21.76 | 22.17 | 568,832 | -0.78(-3.39%) |
Aug 19, 2020 | 22.32 | 23.73 | 22.29 | 22.95 | 780,275 | +0.68(+3.07%) |
Aug 18, 2020 | 22.71 | 22.86 | 21.34 | 22.26 | 1,305,368 | -1.02(-4.40%) |
Aug 17, 2020 | 24.80 | 25.04 | 22.65 | 23.29 | 1,400,531 | -1.83(-7.27%) |
Aug 14, 2020 | 26.07 | 27.26 | 24.80 | 25.11 | 2,406,200 | +2.01(+8.72%) |
Aug 13, 2020 | 22.54 | 24.13 | 22.44 | 23.10 | 944,912 | +0.18(+0.78%) |
Aug 12, 2020 | 24.37 | 24.39 | 22.26 | 22.92 | 610,653 | -1.44(-5.92%) |
Aug 11, 2020 | 24.27 | 25.16 | 23.98 | 24.36 | 639,549 | +0.56(+2.37%) |
Aug 10, 2020 | 23.97 | 24.75 | 23.38 | 23.80 | 641,497 | +0.02(+0.07%) |
Aug 07, 2020 | 22.06 | 23.83 | 21.84 | 23.78 | 443,284 | +1.45(+6.50%) |
Aug 06, 2020 | 22.72 | 22.72 | 21.90 | 22.33 | 400,375 | -0.31(-1.36%) |
Aug 05, 2020 | 22.37 | 22.95 | 22.15 | 22.64 | 382,562 | +0.60(+2.71%) |
Aug 04, 2020 | 20.91 | 22.09 | 20.91 | 22.04 | 406,596 | +0.89(+4.20%) |
Aug 03, 2020 | 20.54 | 21.36 | 19.87 | 21.15 | 554,288 | +1.05(+5.22%) |
Jul 31, 2020 | 20.31 | 20.41 | 19.65 | 20.10 | 462,965 | -0.36(-1.75%) |
Jul 30, 2020 | 20.77 | 20.79 | 20.36 | 20.46 | 374,598 | -0.83(-3.89%) |
Jul 29, 2020 | 20.86 | 21.63 | 20.86 | 21.29 | 306,306 | +0.44(+2.09%) |
Jul 28, 2020 | 20.15 | 21.26 | 20.15 | 20.85 | 542,889 | +0.45(+2.22%) |
Jul 27, 2020 | 21.23 | 21.30 | 20.35 | 20.40 | 517,084 | -0.92(-4.32%) |
Jul 24, 2020 | 21.45 | 21.92 | 21.06 | 21.32 | 321,920 | -0.09(-0.44%) |
Jul 23, 2020 | 20.67 | 22.24 | 20.49 | 21.42 | 549,516 | +0.40(+1.91%) |
Jul 22, 2020 | 21.27 | 21.45 | 20.33 | 21.02 | 507,975 | -0.66(-3.03%) |
Jul 21, 2020 | 20.79 | 22.31 | 20.79 | 21.67 | 536,013 | +0.85(+4.10%) |
Jul 20, 2020 | 20.84 | 21.19 | 20.32 | 20.82 | 568,685 | -0.27(-1.29%) |
Jul 17, 2020 | 21.23 | 21.48 | 20.65 | 21.09 | 640,442 | -0.27(-1.28%) |
Jul 16, 2020 | 20.82 | 21.49 | 20.39 | 21.37 | 536,637 | +0.36(+1.71%) |
Jul 15, 2020 | 20.59 | 21.20 | 20.40 | 21.01 | 592,389 | +1.31(+6.68%) |
Jul 14, 2020 | 19.67 | 20.64 | 19.37 | 19.69 | 677,634 | +0.02(+0.09%) |
Jul 13, 2020 | 20.32 | 20.46 | 19.38 | 19.68 | 507,071 | -0.59(-2.91%) |
Jul 10, 2020 | 19.10 | 20.46 | 19.10 | 20.27 | 678,398 | +0.92(+4.77%) |
Jul 09, 2020 | 20.62 | 20.72 | 19.23 | 19.34 | 664,426 | -1.50(-7.21%) |
Jul 08, 2020 | 20.06 | 21.02 | 19.41 | 20.85 | 770,610 | +0.86(+4.31%) |
Jul 07, 2020 | 20.46 | 20.63 | 19.96 | 19.98 | 570,025 | -0.74(-3.58%) |
Jul 06, 2020 | 21.33 | 21.37 | 20.13 | 20.73 | 618,110 | -0.11(-0.53%) |
Jul 02, 2020 | 21.77 | 21.93 | 20.46 | 20.84 | 623,105 | -0.38(-1.77%) |
Jul 01, 2020 | 22.12 | 22.68 | 20.84 | 21.21 | 804,383 | -0.80(-3.64%) |
Jun 30, 2020 | 21.94 | 22.51 | 21.20 | 22.02 | 674,696 | -0.31(-1.38%) |
Jun 29, 2020 | 21.18 | 22.70 | 20.74 | 22.32 | 673,005 | +1.54(+7.39%) |
Jun 26, 2020 | 21.82 | 21.82 | 19.80 | 20.79 | 1,449,667 | -0.29(-1.37%) |
Jun 25, 2020 | 21.30 | 21.97 | 20.58 | 21.07 | 742,223 | -0.49(-2.28%) |
Jun 24, 2020 | 22.30 | 22.30 | 20.82 | 21.57 | 1,345,078 | -0.42(-1.93%) |
Jun 23, 2020 | 22.65 | 22.65 | 21.16 | 21.99 | 1,278,241 | -0.04(-0.19%) |
Jun 22, 2020 | 22.23 | 22.87 | 21.76 | 22.03 | 877,369 | -0.31(-1.40%) |
Jun 19, 2020 | 23.64 | 23.97 | 21.46 | 22.35 | 3,528,989 | -1.01(-4.32%) |
Jun 18, 2020 | 22.80 | 24.17 | 22.41 | 23.36 | 806,997 | +0.03(+0.11%) |
Jun 17, 2020 | 24.55 | 24.55 | 23.19 | 23.33 | 1,010,731 | -1.52(-6.11%) |
Jun 16, 2020 | 25.66 | 25.87 | 23.09 | 24.85 | 1,647,268 | +2.03(+8.88%) |
Jun 15, 2020 | 23.36 | 23.36 | 22.00 | 22.82 | 2,607,096 | -2.54(-10.00%) |
Jun 12, 2020 | 24.68 | 25.65 | 22.97 | 25.36 | 1,112,209 | +2.17(+9.37%) |
Jun 11, 2020 | 24.22 | 25.21 | 22.89 | 23.19 | 1,211,257 | -3.50(-13.10%) |
Jun 10, 2020 | 29.07 | 29.34 | 26.61 | 26.68 | 1,168,399 | -2.96(-9.99%) |
Jun 09, 2020 | 30.90 | 31.61 | 29.58 | 29.64 | 772,885 | -2.16(-6.80%) |
Jun 08, 2020 | 33.17 | 33.31 | 31.09 | 31.81 | 2,220,852 | +0.51(+1.63%) |
Jun 05, 2020 | 31.65 | 33.00 | 30.71 | 31.30 | 1,613,033 | +2.85(+10.02%) |
Jun 04, 2020 | 28.69 | 29.41 | 27.82 | 28.45 | 1,289,212 | -0.42(-1.47%) |
Jun 03, 2020 | 27.51 | 29.41 | 27.23 | 28.87 | 1,058,148 | +2.11(+7.89%) |
Jun 02, 2020 | 25.21 | 26.79 | 24.66 | 26.76 | 506,261 | +2.03(+8.20%) |
Jun 01, 2020 | 25.14 | 26.43 | 24.60 | 24.73 | 714,983 | -0.73(-2.87%) |
May 29, 2020 | 25.04 | 26.04 | 24.20 | 25.46 | 878,357 | -0.29(-1.12%) |
May 28, 2020 | 27.75 | 27.82 | 25.55 | 25.75 | 761,499 | -1.32(-4.86%) |
May 27, 2020 | 26.19 | 28.22 | 26.19 | 27.06 | 1,000,666 | +1.46(+5.70%) |
May 26, 2020 | 23.98 | 25.95 | 23.98 | 25.60 | 1,091,270 | +2.55(+11.04%) |
May 22, 2020 | 23.21 | 24.08 | 22.49 | 23.06 | 692,360 | -0.36(-1.56%) |
May 21, 2020 | 22.14 | 24.10 | 22.14 | 23.42 | 743,525 | +1.13(+5.06%) |
May 20, 2020 | 22.15 | 23.28 | 21.54 | 22.30 | 880,865 | +0.85(+3.96%) |
May 19, 2020 | 22.48 | 23.33 | 21.03 | 21.45 | 1,053,187 | -1.02(-4.53%) |
May 18, 2020 | 23.14 | 23.42 | 21.25 | 22.47 | 1,368,735 | +0.53(+2.44%) |
May 15, 2020 | 19.74 | 22.94 | 19.28 | 21.93 | 2,559,872 | +2.35(+12.00%) |
May 14, 2020 | 19.71 | 19.87 | 18.24 | 19.58 | 1,414,879 | -0.81(-3.95%) |
May 13, 2020 | 21.41 | 21.46 | 20.18 | 20.39 | 593,054 | -1.01(-4.72%) |
May 12, 2020 | 23.42 | 23.49 | 21.30 | 21.40 | 880,057 | -1.48(-6.45%) |
May 11, 2020 | 23.38 | 23.38 | 21.78 | 22.87 | 643,158 | -1.10(-4.60%) |
May 08, 2020 | 23.05 | 24.10 | 22.89 | 23.98 | 641,323 | +1.89(+8.57%) |
May 07, 2020 | 22.03 | 22.92 | 21.92 | 22.08 | 413,292 | +0.22(+1.01%) |
May 06, 2020 | 22.30 | 22.67 | 21.47 | 21.86 | 345,817 | -0.17(-0.77%) |
May 05, 2020 | 24.26 | 24.95 | 21.92 | 22.03 | 438,092 | -1.11(-4.80%) |
May 04, 2020 | 23.15 | 23.77 | 22.26 | 23.14 | 667,570 | -0.92(-3.81%) |
May 01, 2020 | 23.99 | 24.43 | 22.92 | 24.06 | 666,429 | -0.95(-3.80%) |
Apr 30, 2020 | 23.65 | 25.78 | 23.59 | 25.01 | 831,746 | -0.82(-3.19%) |
Apr 29, 2020 | 27.56 | 28.01 | 25.68 | 25.83 | 1,116,097 | -0.59(-2.25%) |
Apr 28, 2020 | 25.41 | 27.01 | 24.26 | 26.43 | 1,692,651 | +2.43(+10.11%) |
Apr 27, 2020 | 22.15 | 25.17 | 22.15 | 24.00 | 1,084,862 | +1.89(+8.56%) |
Apr 24, 2020 | 21.70 | 22.49 | 20.68 | 22.11 | 823,195 | +0.36(+1.64%) |
Apr 23, 2020 | 19.13 | 22.05 | 19.13 | 21.75 | 1,510,343 | +2.66(+13.96%) |
Apr 22, 2020 | 21.81 | 22.48 | 18.82 | 19.09 | 1,741,176 | -2.77(-12.66%) |
Apr 21, 2020 | 20.04 | 22.43 | 19.41 | 21.85 | 702,785 | +0.93(+4.46%) |
Apr 20, 2020 | 22.45 | 22.98 | 20.80 | 20.92 | 1,105,436 | -2.40(-10.29%) |
Apr 17, 2020 | 23.55 | 25.34 | 23.07 | 23.32 | 1,069,069 | +1.58(+7.26%) |
Apr 16, 2020 | 23.16 | 23.69 | 21.30 | 21.74 | 896,087 | -1.30(-5.63%) |
Apr 15, 2020 | 24.30 | 24.30 | 22.78 | 23.04 | 796,913 | -2.27(-8.98%) |
Apr 14, 2020 | 27.00 | 27.56 | 24.66 | 25.32 | 681,173 | -0.98(-3.74%) |
Apr 13, 2020 | 28.21 | 28.93 | 25.38 | 26.30 | 503,945 | -1.91(-6.77%) |
Apr 09, 2020 | 29.39 | 30.95 | 27.99 | 28.21 | 713,341 | +0.01(+0.03%) |
Apr 08, 2020 | 30.50 | 30.50 | 27.89 | 28.20 | 672,439 | -1.41(-4.76%) |
Apr 07, 2020 | 30.82 | 32.22 | 29.18 | 29.61 | 893,662 | +1.59(+5.66%) |
Apr 06, 2020 | 21.79 | 29.53 | 21.77 | 28.02 | 1,019,828 | +7.77(+38.37%) |
Apr 03, 2020 | 21.72 | 21.83 | 19.09 | 20.25 | 1,414,070 | -1.51(-6.94%) |
Apr 02, 2020 | 23.47 | 25.03 | 21.68 | 21.76 | 708,891 | -1.94(-8.20%) |
Apr 01, 2020 | 29.81 | 31.09 | 22.92 | 23.70 | 1,064,077 | -7.64(-24.38%) |
Mar 31, 2020 | 34.28 | 35.00 | 30.85 | 31.35 | 471,115 | -3.59(-10.27%) |
Mar 30, 2020 | 33.82 | 36.89 | 31.95 | 34.94 | 325,571 | +1.11(+3.29%) |
Mar 27, 2020 | 34.01 | 35.04 | 33.68 | 33.83 | 409,478 | -1.59(-4.49%) |
Mar 26, 2020 | 38.09 | 39.88 | 34.88 | 35.41 | 860,071 | -2.43(-6.43%) |
Mar 25, 2020 | 42.26 | 42.26 | 36.80 | 37.85 | 732,793 | -1.94(-4.87%) |
Mar 24, 2020 | 32.14 | 39.91 | 31.87 | 39.78 | 524,018 | +9.72(+32.33%) |
Mar 23, 2020 | 35.30 | 36.25 | 29.24 | 30.06 | 799,431 | -5.37(-15.15%) |
Mar 20, 2020 | 38.54 | 40.15 | 34.81 | 35.43 | 1,020,797 | -2.28(-6.05%) |
Mar 19, 2020 | 33.81 | 45.06 | 33.81 | 37.71 | 921,078 | +4.04(+12.00%) |
Mar 18, 2020 | 29.13 | 35.65 | 28.79 | 33.67 | 599,834 | +2.32(+7.39%) |
Mar 17, 2020 | 30.17 | 34.77 | 28.13 | 31.36 | 621,738 | +1.89(+6.43%) |
Mar 16, 2020 | 32.78 | 32.78 | 29.46 | 29.46 | 652,321 | -7.50(-20.28%) |
Mar 13, 2020 | 33.82 | 37.08 | 32.80 | 36.96 | 509,807 | +4.25(+13.00%) |
Mar 12, 2020 | 33.88 | 34.95 | 31.22 | 32.71 | 559,226 | -4.28(-11.56%) |
Mar 11, 2020 | 39.45 | 39.45 | 36.27 | 36.99 | 530,934 | -3.41(-8.45%) |
Mar 10, 2020 | 43.02 | 43.06 | 38.82 | 40.40 | 548,973 | -0.83(-2.01%) |
Mar 09, 2020 | 40.41 | 43.88 | 36.90 | 41.23 | 769,661 | -2.00(-4.63%) |
Mar 06, 2020 | 42.98 | 44.10 | 41.40 | 43.23 | 510,871 | -0.20(-0.47%) |
Mar 05, 2020 | 46.81 | 47.61 | 43.04 | 43.44 | 566,855 | -4.54(-9.46%) |
Mar 04, 2020 | 50.01 | 50.65 | 47.63 | 47.97 | 271,201 | -1.31(-2.66%) |
Mar 03, 2020 | 49.13 | 50.50 | 48.00 | 49.28 | 427,681 | +0.49(+1.00%) |
Mar 02, 2020 | 48.07 | 49.08 | 46.50 | 48.79 | 410,033 | +1.22(+2.56%) |
Feb 28, 2020 | 43.91 | 47.66 | 43.91 | 47.58 | 551,097 | +2.16(+4.75%) |
Feb 27, 2020 | 48.51 | 48.59 | 45.33 | 45.42 | 569,215 | -4.26(-8.57%) |
Feb 26, 2020 | 48.85 | 51.22 | 48.20 | 49.68 | 939,334 | +1.49(+3.09%) |
Feb 25, 2020 | 48.73 | 52.17 | 47.77 | 48.19 | 1,464,492 | -0.64(-1.32%) |
Feb 24, 2020 | 50.98 | 51.89 | 48.70 | 48.84 | 549,461 | -3.77(-7.17%) |
Feb 21, 2020 | 54.60 | 54.60 | 52.52 | 52.61 | 270,461 | -2.38(-4.33%) |
Feb 20, 2020 | 54.23 | 55.15 | 54.23 | 54.99 | 298,108 | +0.61(+1.12%) |
Feb 19, 2020 | 53.66 | 54.87 | 52.89 | 54.38 | 385,361 | +0.95(+1.77%) |
Feb 18, 2020 | 54.87 | 55.53 | 52.86 | 53.43 | 460,495 | -1.61(-2.92%) |
Feb 14, 2020 | 53.54 | 55.65 | 53.38 | 55.04 | 311,752 | +1.45(+2.71%) |
Feb 13, 2020 | 58.24 | 58.24 | 53.46 | 53.59 | 835,372 | -4.89(-8.35%) |
Feb 12, 2020 | 56.69 | 59.39 | 56.57 | 58.47 | 490,183 | +2.09(+3.70%) |
Feb 11, 2020 | 55.09 | 56.88 | 54.69 | 56.38 | 307,107 | +1.45(+2.65%) |
Feb 10, 2020 | 54.70 | 55.81 | 54.17 | 54.93 | 289,068 | +0.26(+0.48%) |
Feb 07, 2020 | 53.90 | 55.10 | 53.01 | 54.67 | 342,395 | +0.33(+0.61%) |
Feb 06, 2020 | 53.53 | 54.73 | 52.64 | 54.34 | 295,537 | +1.07(+2.02%) |
Feb 05, 2020 | 51.66 | 54.26 | 51.33 | 53.27 | 572,436 | +2.05(+3.99%) |
Feb 04, 2020 | 51.89 | 52.27 | 51.14 | 51.22 | 450,666 | +0.08(+0.15%) |
Feb 03, 2020 | 51.68 | 52.41 | 50.22 | 51.14 | 555,599 | -0.18(-0.35%) |
Jan 31, 2020 | 56.85 | 56.85 | 51.17 | 51.32 | 555,357 | -5.74(-10.06%) |
Jan 30, 2020 | 58.11 | 58.69 | 56.81 | 57.06 | 288,633 | -1.73(-2.95%) |
Jan 29, 2020 | 59.05 | 59.50 | 58.71 | 58.79 | 223,185 | +0.02(+0.03%) |
Jan 28, 2020 | 59.18 | 59.50 | 58.53 | 58.78 | 327,350 | -0.08(-0.13%) |
Jan 27, 2020 | 58.43 | 59.44 | 58.28 | 58.85 | 287,796 | -0.51(-0.85%) |
Jan 24, 2020 | 57.95 | 59.51 | 57.84 | 59.36 | 239,818 | +0.30(+0.52%) |
Jan 23, 2020 | 60.26 | 60.26 | 59.03 | 59.06 | 231,525 | -1.45(-2.39%) |
Jan 22, 2020 | 60.68 | 61.24 | 60.36 | 60.50 | 224,652 | -0.11(-0.18%) |
Jan 21, 2020 | 60.22 | 60.90 | 59.66 | 60.61 | 222,785 | +0.12(+0.20%) |
Jan 17, 2020 | 59.42 | 60.72 | 58.90 | 60.49 | 239,227 | +1.26(+2.13%) |
Jan 16, 2020 | 59.15 | 59.85 | 58.74 | 59.23 | 267,609 | +0.30(+0.50%) |
Jan 15, 2020 | 58.49 | 59.32 | 58.49 | 58.94 | 343,971 | -0.17(-0.29%) |
Jan 14, 2020 | 58.45 | 59.48 | 58.29 | 59.11 | 280,763 | +0.71(+1.22%) |
Jan 13, 2020 | 58.55 | 59.17 | 58.22 | 58.40 | 361,501 | -0.70(-1.19%) |
Jan 10, 2020 | 57.72 | 59.40 | 57.34 | 59.10 | 240,055 | +1.16(+2.00%) |
Jan 09, 2020 | 59.34 | 59.34 | 57.48 | 57.94 | 481,464 | -1.56(-2.63%) |
Jan 08, 2020 | 59.96 | 60.97 | 59.15 | 59.50 | 298,391 | -0.05(-0.09%) |
Jan 07, 2020 | 58.47 | 59.76 | 58.31 | 59.55 | 312,446 | +1.06(+1.81%) |
Jan 06, 2020 | 57.46 | 59.50 | 57.46 | 58.50 | 231,669 | +0.14(+0.25%) |
Jan 03, 2020 | 58.39 | 58.74 | 57.20 | 58.35 | 217,694 | -0.85(-1.44%) |
Jan 02, 2020 | 62.84 | 62.84 | 58.77 | 59.21 | 253,449 | -2.90(-4.67%) |
Dec 31, 2019 | 62.38 | 62.96 | 62.00 | 62.11 | 153,687 | -0.25(-0.41%) |
Dec 30, 2019 | 61.74 | 63.12 | 61.15 | 62.36 | 148,104 | +0.72(+1.17%) |
Dec 27, 2019 | 61.50 | 62.18 | 61.14 | 61.64 | 170,957 | +0.37(+0.61%) |
Dec 26, 2019 | 60.64 | 61.64 | 60.02 | 61.27 | 121,940 | +0.56(+0.92%) |
Dec 24, 2019 | 60.81 | 61.20 | 60.50 | 60.71 | 96,741 | -0.15(-0.25%) |
Dec 23, 2019 | 60.57 | 61.48 | 60.41 | 60.87 | 266,581 | +0.60(+0.99%) |
Dec 20, 2019 | 59.46 | 60.49 | 59.12 | 60.27 | 481,453 | +0.75(+1.26%) |
Dec 19, 2019 | 59.15 | 59.77 | 58.11 | 59.52 | 432,516 | +0.24(+0.40%) |
Dec 18, 2019 | 58.29 | 59.54 | 57.78 | 59.28 | 253,402 | +1.11(+1.91%) |
Dec 17, 2019 | 57.31 | 58.43 | 56.66 | 58.17 | 304,662 | +0.58(+1.01%) |
Dec 16, 2019 | 58.46 | 58.89 | 57.43 | 57.58 | 274,856 | -0.53(-0.91%) |
Dec 13, 2019 | 59.66 | 59.78 | 57.39 | 58.12 | 233,672 | -1.63(-2.72%) |
Dec 12, 2019 | 57.22 | 60.07 | 56.78 | 59.74 | 301,130 | +2.54(+4.44%) |
Dec 11, 2019 | 59.71 | 59.80 | 57.11 | 57.21 | 328,551 | -3.11(-5.16%) |
Dec 10, 2019 | 59.09 | 60.32 | 58.60 | 60.32 | 350,804 | +1.08(+1.82%) |
Dec 09, 2019 | 59.15 | 60.13 | 58.74 | 59.24 | 341,689 | +0.37(+0.63%) |
Dec 06, 2019 | 58.56 | 60.01 | 58.53 | 58.87 | 267,816 | +0.95(+1.65%) |
Dec 05, 2019 | 58.06 | 58.64 | 57.67 | 57.91 | 268,551 | -0.20(-0.35%) |
Dec 04, 2019 | 60.08 | 60.93 | 57.94 | 58.12 | 292,006 | -1.81(-3.01%) |
Dec 03, 2019 | 60.27 | 60.73 | 58.66 | 59.92 | 303,432 | -0.50(-0.82%) |
Dec 02, 2019 | 60.56 | 61.28 | 60.01 | 60.42 | 249,358 | -0.14(-0.24%) |
Nov 29, 2019 | 60.97 | 61.12 | 59.97 | 60.56 | 203,796 | -0.80(-1.31%) |
Nov 27, 2019 | 61.92 | 62.23 | 60.76 | 61.36 | 188,858 | -0.35(-0.56%) |
Nov 26, 2019 | 61.56 | 63.08 | 61.35 | 61.71 | 239,089 | +0.24(+0.40%) |
Nov 25, 2019 | 62.27 | 63.60 | 61.40 | 61.46 | 382,795 | -0.60(-0.96%) |
Nov 22, 2019 | 61.30 | 62.39 | 60.39 | 62.06 | 302,672 | +1.91(+3.17%) |
Nov 21, 2019 | 61.26 | 61.77 | 60.12 | 60.16 | 211,243 | -0.97(-1.59%) |
Nov 20, 2019 | 62.00 | 62.60 | 59.89 | 61.13 | 331,525 | -0.95(-1.54%) |
Nov 19, 2019 | 64.27 | 65.04 | 61.60 | 62.08 | 414,928 | -3.25(-4.97%) |
Nov 18, 2019 | 64.48 | 66.26 | 64.48 | 65.33 | 493,122 | +0.49(+0.75%) |
Nov 15, 2019 | 66.16 | 67.88 | 64.54 | 64.84 | 636,880 | -0.46(-0.70%) |
Nov 14, 2019 | 65.66 | 71.25 | 62.76 | 65.29 | 1,879,204 | +8.10(+14.16%) |
Nov 13, 2019 | 56.76 | 57.66 | 55.95 | 57.20 | 364,747 | +0.19(+0.33%) |
Nov 12, 2019 | 57.92 | 58.01 | 56.51 | 57.01 | 382,404 | -0.09(-0.16%) |
Nov 11, 2019 | 58.45 | 58.58 | 56.69 | 57.10 | 274,056 | -1.53(-2.60%) |
Nov 08, 2019 | 60.20 | 60.20 | 57.11 | 58.63 | 334,445 | -1.68(-2.78%) |
Nov 07, 2019 | 60.48 | 61.52 | 59.82 | 60.31 | 194,898 | +0.58(+0.97%) |
Nov 06, 2019 | 61.48 | 61.48 | 59.55 | 59.73 | 150,031 | -1.07(-1.76%) |
Nov 05, 2019 | 60.45 | 62.45 | 60.45 | 60.80 | 265,380 | +0.29(+0.47%) |
Nov 04, 2019 | 60.88 | 60.98 | 59.77 | 60.51 | 189,941 | +0.40(+0.66%) |
Nov 01, 2019 | 58.64 | 60.45 | 58.64 | 60.12 | 230,590 | +1.93(+3.32%) |
Oct 31, 2019 | 59.56 | 59.74 | 57.61 | 58.18 | 277,428 | -2.03(-3.38%) |
Oct 30, 2019 | 62.65 | 63.43 | 60.15 | 60.22 | 321,899 | -2.84(-4.51%) |
Oct 29, 2019 | 62.48 | 63.46 | 62.09 | 63.06 | 190,293 | +0.49(+0.78%) |
Oct 28, 2019 | 62.48 | 63.11 | 62.04 | 62.57 | 321,347 | +0.36(+0.58%) |
Oct 25, 2019 | 59.04 | 62.38 | 58.47 | 62.21 | 316,424 | +2.76(+4.64%) |
Oct 24, 2019 | 59.73 | 59.94 | 58.90 | 59.45 | 123,134 | -0.24(-0.41%) |
Oct 23, 2019 | 58.76 | 59.76 | 57.49 | 59.69 | 224,483 | +0.81(+1.38%) |
Oct 22, 2019 | 56.02 | 58.98 | 55.34 | 58.88 | 308,392 | +2.92(+5.21%) |
Oct 21, 2019 | 56.11 | 57.81 | 55.95 | 55.97 | 449,368 | +0.30(+0.55%) |
Oct 18, 2019 | 59.47 | 60.31 | 55.59 | 55.66 | 369,656 | -4.49(-7.46%) |
Oct 17, 2019 | 59.04 | 60.70 | 59.04 | 60.15 | 413,558 | +1.59(+2.72%) |
Oct 16, 2019 | 58.50 | 60.47 | 58.34 | 58.55 | 275,425 | -0.43(-0.73%) |
Oct 15, 2019 | 59.49 | 60.56 | 58.71 | 58.98 | 257,394 | -0.31(-0.53%) |
Oct 14, 2019 | 60.66 | 60.93 | 58.78 | 59.30 | 265,649 | -1.46(-2.40%) |
Oct 11, 2019 | 60.35 | 62.14 | 60.02 | 60.76 | 378,073 | +1.11(+1.87%) |
Oct 10, 2019 | 58.72 | 60.11 | 58.48 | 59.64 | 345,464 | +1.00(+1.70%) |
Oct 09, 2019 | 57.21 | 59.31 | 56.70 | 58.65 | 274,495 | +1.78(+3.13%) |
Oct 08, 2019 | 56.94 | 57.93 | 56.48 | 56.87 | 316,445 | -0.83(-1.43%) |
Oct 07, 2019 | 57.21 | 58.73 | 56.81 | 57.69 | 307,361 | +0.20(+0.35%) |
Oct 04, 2019 | 58.35 | 58.61 | 55.51 | 57.49 | 463,196 | -1.01(-1.73%) |
Oct 03, 2019 | 55.10 | 59.02 | 55.10 | 58.50 | 604,247 | +2.99(+5.38%) |
Oct 02, 2019 | 57.00 | 57.57 | 55.12 | 55.52 | 678,197 | -1.89(-3.29%) |